iShares V Public Limited Company - iShares S&P 500 Materials Sector UCITS ETF (IMATF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sept 27, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sept 26, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 8,100 |
| Sept 23, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sept 22, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5,200 |
| Sept 21, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sept 20, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sept 19, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sept 16, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sept 15, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sept 14, 2022 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | 7,900 |
| Sept 13, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 12, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 09, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 08, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 07, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 06, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 02, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Sept 01, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Aug 31, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Aug 30, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 700 |
| Aug 29, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 26, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 25, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 24, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 23, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 22, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 19, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Aug 18, 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 12,700 |
| Aug 17, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 600 |
| Aug 16, 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Aug 15, 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Aug 12, 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Aug 11, 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 5,900 |
| Aug 10, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 09, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 08, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 05, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 04, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 03, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 33,900 |
| Aug 02, 2022 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3,400 |
| Aug 01, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 29, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 28, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 27, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 26, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 25, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 22, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 21, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 20, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 700 |
| Jul 19, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 18, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 15, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 14, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 13, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 12, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 11, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 08, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 07, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 06, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 05, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2,400 |
| Jul 01, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2,400 |
| Jun 30, 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 99,900 |
| Jun 29, 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 28, 2022 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 3,500 |
| Jun 27, 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 14,700 |
| Jun 24, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 23, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 22, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 21, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 17, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 16, 2022 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 200 |
| Jun 15, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jun 14, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jun 13, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jun 10, 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 100 |
| Jun 09, 2022 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4,000 |
| Jun 08, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jun 07, 2022 | 9.03 | 9.15 | 9.03 | 9.15 | 9.15 | 31,900 |
| Jun 06, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jun 03, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 7,200 |
| Jun 02, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Jun 01, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| May 31, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| May 27, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 400 |
| May 26, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 12,600 |
| May 25, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 24, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 23, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 20, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 300 |
| May 19, 2022 | 8.52 | 8.61 | 8.52 | 8.61 | 8.61 | 1,000 |
| May 18, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 400 |
| May 17, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 16, 2022 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 400 |
| May 13, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 12, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 11, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 10, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 09, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 200 |
| May 06, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
